Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
64.72
-3.24 (-4.77%)
Apr 3, 2025, 2:47 PM EDT - Market closed
CDEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 65.43 | 65.43 | 64.72 | 64.72 | 64.72 | -4.77% | 2,330 |
| Apr 2, 2025 | 67.42 | 67.97 | 67.42 | 67.97 | 67.97 | 0.65% | 110 |
| Apr 1, 2025 | 66.74 | 67.53 | 66.74 | 67.53 | 67.53 | 0.26% | 497 |
| Mar 31, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.59% | 316 |
| Mar 28, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -1.97% | 69 |
| Mar 27, 2025 | 68.36 | 68.36 | 68.27 | 68.31 | 68.31 | -0.29% | 423 |
| Mar 26, 2025 | 68.48 | 68.50 | 68.48 | 68.50 | 68.50 | -1.26% | 109 |
| Mar 25, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - | 88 |
| Mar 24, 2025 | 69.25 | 69.38 | 69.25 | 69.38 | 69.38 | 1.34% | 222 |
| Mar 21, 2025 | 67.73 | 68.46 | 67.73 | 68.46 | 68.28 | 0.05% | 102 |
| Mar 20, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.25 | -0.25% | 8 |
| Mar 19, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.42 | 1.08% | 104 |
| Mar 18, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.69 | -1.11% | 6 |
| Mar 17, 2025 | 68.20 | 68.63 | 68.20 | 68.63 | 68.45 | 0.64% | 354 |
| Mar 14, 2025 | 67.87 | 68.19 | 67.84 | 68.19 | 68.01 | 2.27% | 868 |
| Mar 13, 2025 | 66.95 | 66.95 | 66.68 | 66.68 | 66.51 | -1.53% | 3,687 |
| Mar 12, 2025 | 67.73 | 67.94 | 67.64 | 67.72 | 67.54 | 0.38% | 1,901 |
| Mar 11, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.28 | -0.78% | 151 |
| Mar 10, 2025 | 68.00 | 68.00 | 67.90 | 67.99 | 67.81 | -3.04% | 293 |
| Mar 7, 2025 | 69.42 | 70.12 | 68.95 | 70.12 | 69.94 | 0.79% | 395 |
| Mar 6, 2025 | 69.68 | 69.68 | 69.57 | 69.57 | 69.39 | -1.70% | 403 |
| Mar 5, 2025 | 70.04 | 70.77 | 70.04 | 70.77 | 70.59 | 1.07% | 1,031 |
| Mar 4, 2025 | 69.59 | 70.67 | 69.59 | 70.02 | 69.84 | -0.81% | 764 |
| Mar 3, 2025 | 72.21 | 72.21 | 70.59 | 70.59 | 70.41 | -1.89% | 745 |
| Feb 28, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.76 | 1.45% | 22 |
| Feb 27, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.74 | -1.77% | 2 |
| Feb 26, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.01 | 0.06% | 1 |
| Feb 25, 2025 | 72.14 | 72.16 | 72.14 | 72.16 | 71.97 | -0.50% | 181 |
| Feb 24, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.33 | -0.52% | 15 |
| Feb 21, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.71 | -1.68% | 17 |
| Feb 20, 2025 | 74.07 | 74.14 | 74.07 | 74.14 | 73.95 | -0.26% | 1,269 |
| Feb 19, 2025 | 73.91 | 74.34 | 73.91 | 74.34 | 74.14 | 0.40% | 549 |
| Feb 18, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.85 | 0.11% | 237 |
| Feb 14, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.77 | 0.11% | 48 |
| Feb 13, 2025 | 73.62 | 73.88 | 73.62 | 73.88 | 73.69 | 1.05% | 357 |
| Feb 12, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.93 | -0.15% | 23 |
| Feb 11, 2025 | 72.97 | 73.23 | 72.97 | 73.23 | 73.04 | 0.16% | 540 |
| Feb 10, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 72.92 | 0.69% | 105 |
| Feb 7, 2025 | 72.78 | 72.78 | 72.61 | 72.61 | 72.42 | -0.92% | 1,046 |
| Feb 6, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.09 | 0.27% | 4 |
| Feb 5, 2025 | 72.29 | 73.08 | 72.29 | 73.08 | 72.89 | 0.66% | 656 |
| Feb 4, 2025 | 72.55 | 72.60 | 72.55 | 72.60 | 72.41 | 0.58% | 289 |
| Feb 3, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 71.99 | -0.90% | 323 |
| Jan 31, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.65 | -0.48% | 478 |
| Jan 30, 2025 | 73.11 | 73.28 | 73.08 | 73.19 | 73.00 | 0.24% | 2,110 |
| Jan 29, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.82 | -0.56% | 307 |
| Jan 28, 2025 | 72.54 | 73.42 | 72.54 | 73.42 | 73.23 | 1.45% | 1,455 |
| Jan 27, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.19 | -2.16% | 22 |
| Jan 24, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.78 | -0.12% | 5 |
| Jan 23, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 73.87 | 0.38% | 5 |